Chongqing Brewery Co., Ltd. (600132.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 73.55 | 74.48 | 73.30 | 74.10 | 74.10 | 4,577,342 |
| 09 May 2024 | 73.20 | 73.80 | 72.68 | 73.27 | 73.27 | 4,657,420 |
| 08 May 2024 | 73.03 | 73.75 | 72.06 | 73.24 | 73.24 | 6,645,244 |
| 07 May 2024 | 73.00 | 74.85 | 72.86 | 73.03 | 73.03 | 8,070,468 |
| 06 May 2024 | 72.50 | 73.33 | 71.40 | 73.32 | 73.32 | 9,864,689 |
| 30 Apr 2024 | 71.70 | 72.00 | 69.15 | 70.37 | 70.37 | 10,223,718 |
| 29 Apr 2024 | 66.20 | 68.50 | 65.82 | 68.05 | 68.05 | 6,185,505 |
| 26 Apr 2024 | 63.89 | 66.60 | 63.89 | 66.50 | 66.50 | 6,758,428 |
| 25 Apr 2024 | 64.30 | 64.80 | 63.75 | 63.87 | 63.87 | 3,239,646 |
| 24 Apr 2024 | 65.00 | 65.02 | 63.72 | 64.55 | 64.55 | 3,193,098 |
| 23 Apr 2024 | 65.00 | 65.87 | 64.60 | 65.03 | 65.03 | 4,110,246 |
| 22 Apr 2024 | 62.90 | 65.38 | 62.38 | 65.00 | 65.00 | 6,040,225 |
| 19 Apr 2024 | 66.04 | 66.10 | 63.50 | 64.17 | 64.17 | 7,969,985 |
| 18 Apr 2024 | 65.20 | 67.80 | 64.40 | 66.57 | 66.57 | 6,506,680 |
| 17 Apr 2024 | 65.04 | 66.26 | 65.02 | 65.50 | 65.50 | 4,270,302 |
| 16 Apr 2024 | 66.90 | 67.45 | 65.16 | 65.22 | 65.22 | 4,920,912 |
| 15 Apr 2024 | 65.26 | 68.20 | 65.04 | 66.97 | 66.97 | 6,475,706 |
| 12 Apr 2024 | 67.30 | 68.00 | 64.30 | 65.28 | 65.28 | 5,550,810 |
| 11 Apr 2024 | 66.60 | 67.50 | 65.54 | 67.43 | 67.43 | 3,947,830 |
| 10 Apr 2024 | 66.85 | 67.30 | 66.42 | 67.00 | 67.00 | 3,881,083 |
| 09 Apr 2024 | 64.60 | 67.50 | 64.56 | 67.14 | 67.14 | 5,354,355 |
| 08 Apr 2024 | 65.35 | 67.20 | 63.96 | 65.30 | 65.30 | 7,690,143 |
| 03 Apr 2024 | 66.71 | 67.45 | 65.61 | 65.89 | 65.89 | 3,761,809 |
| 02 Apr 2024 | 65.49 | 67.44 | 65.16 | 66.84 | 66.84 | 5,177,146 |
| 01 Apr 2024 | 65.54 | 66.50 | 65.16 | 65.95 | 65.95 | 4,433,100 |
| 29 Mar 2024 | 64.31 | 64.90 | 64.25 | 64.47 | 64.47 | 1,352,454 |
| 28 Mar 2024 | 63.32 | 64.80 | 63.20 | 64.60 | 64.60 | 2,922,202 |
| 27 Mar 2024 | 64.35 | 65.33 | 63.51 | 63.55 | 63.55 | 3,052,800 |
| 26 Mar 2024 | 64.20 | 64.94 | 63.82 | 64.87 | 64.87 | 3,426,720 |
| 25 Mar 2024 | 65.00 | 65.34 | 64.08 | 64.21 | 64.21 | 4,111,277 |
| 22 Mar 2024 | 67.43 | 67.72 | 65.10 | 65.35 | 65.35 | 6,188,330 |
| 21 Mar 2024 | 68.70 | 69.33 | 67.75 | 67.90 | 67.90 | 3,766,998 |
| 20 Mar 2024 | 68.78 | 69.49 | 68.30 | 68.74 | 68.74 | 4,640,382 |
| 19 Mar 2024 | 68.07 | 69.36 | 67.58 | 68.83 | 68.83 | 4,263,822 |
| 18 Mar 2024 | 67.93 | 68.42 | 67.00 | 68.38 | 68.38 | 3,884,960 |
| 15 Mar 2024 | 67.61 | 69.19 | 67.26 | 67.92 | 67.92 | 3,928,305 |
| 14 Mar 2024 | 68.58 | 69.68 | 67.45 | 67.92 | 67.92 | 4,613,258 |
| 13 Mar 2024 | 68.45 | 69.66 | 67.83 | 69.00 | 69.00 | 7,106,274 |
| 12 Mar 2024 | 65.88 | 69.89 | 65.46 | 68.58 | 68.58 | 9,587,490 |
| 11 Mar 2024 | 64.46 | 66.97 | 64.40 | 66.01 | 66.01 | 5,582,195 |
| 08 Mar 2024 | 65.00 | 65.31 | 63.60 | 64.30 | 64.30 | 4,156,816 |
| 07 Mar 2024 | 66.99 | 67.00 | 65.07 | 65.08 | 65.08 | 4,160,176 |
| 06 Mar 2024 | 67.00 | 67.82 | 66.60 | 66.70 | 66.70 | 5,454,627 |
| 05 Mar 2024 | 65.51 | 68.55 | 65.31 | 67.14 | 67.14 | 7,823,285 |
| 04 Mar 2024 | 65.31 | 66.45 | 64.69 | 66.05 | 66.05 | 5,075,661 |
| 01 Mar 2024 | 65.00 | 66.16 | 64.50 | 65.60 | 65.60 | 4,807,613 |
| 29 Feb 2024 | 63.01 | 65.60 | 62.81 | 65.50 | 65.50 | 6,255,585 |
| 28 Feb 2024 | 64.99 | 66.18 | 63.32 | 63.38 | 63.38 | 6,987,165 |
| 27 Feb 2024 | 64.37 | 65.11 | 64.00 | 64.99 | 64.99 | 5,391,749 |
| 26 Feb 2024 | 66.60 | 67.16 | 64.60 | 64.75 | 64.75 | 7,248,970 |
| 23 Feb 2024 | 64.91 | 68.45 | 64.91 | 67.27 | 67.27 | 11,650,120 |
| 22 Feb 2024 | 65.50 | 65.80 | 63.86 | 65.57 | 65.57 | 9,462,503 |
| 21 Feb 2024 | 59.05 | 65.56 | 58.88 | 65.56 | 65.56 | 10,012,460 |
| 20 Feb 2024 | 59.00 | 59.80 | 58.50 | 59.60 | 59.60 | 4,483,827 |
| 19 Feb 2024 | 58.32 | 59.84 | 58.19 | 59.24 | 59.24 | 6,021,239 |
| 08 Feb 2024 | 57.59 | 58.11 | 55.83 | 57.84 | 57.84 | 8,616,930 |
| 07 Feb 2024 | 57.68 | 59.20 | 56.90 | 58.71 | 58.71 | 5,117,794 |
| 06 Feb 2024 | 53.96 | 57.50 | 53.00 | 57.20 | 57.20 | 5,926,057 |
| 05 Feb 2024 | 54.01 | 55.30 | 52.60 | 53.96 | 53.96 | 5,741,528 |
| 02 Feb 2024 | 55.71 | 56.64 | 52.53 | 54.35 | 54.35 | 5,590,761 |
| 01 Feb 2024 | 55.41 | 56.86 | 55.22 | 55.62 | 55.62 | 3,508,703 |
| 31 Jan 2024 | 57.37 | 57.85 | 55.55 | 55.58 | 55.58 | 3,690,200 |
| 30 Jan 2024 | 59.66 | 59.66 | 57.37 | 57.37 | 57.37 | 3,932,476 |
| 29 Jan 2024 | 59.80 | 61.05 | 59.77 | 60.01 | 60.01 | 4,160,206 |
| 26 Jan 2024 | 60.10 | 61.45 | 59.73 | 59.98 | 59.98 | 3,146,272 |
| 25 Jan 2024 | 58.58 | 60.72 | 57.90 | 60.69 | 60.69 | 5,847,479 |
| 24 Jan 2024 | 59.64 | 59.96 | 57.32 | 58.55 | 58.55 | 3,877,770 |
| 23 Jan 2024 | 58.00 | 60.10 | 57.30 | 59.29 | 59.29 | 4,090,828 |
| 22 Jan 2024 | 60.83 | 60.92 | 58.01 | 58.21 | 58.21 | 4,804,980 |
| 19 Jan 2024 | 61.66 | 62.31 | 60.85 | 61.10 | 61.10 | 3,782,478 |
| 18 Jan 2024 | 60.50 | 62.23 | 59.60 | 62.15 | 62.15 | 5,400,949 |
| 17 Jan 2024 | 63.79 | 63.80 | 60.62 | 60.74 | 60.74 | 5,016,279 |
| 16 Jan 2024 | 63.01 | 63.93 | 62.27 | 63.90 | 63.90 | 3,444,538 |
| 15 Jan 2024 | 63.33 | 64.02 | 62.76 | 63.10 | 63.10 | 2,737,165 |
| 12 Jan 2024 | 63.72 | 64.46 | 63.35 | 63.61 | 63.61 | 2,994,139 |
| 11 Jan 2024 | 62.77 | 64.49 | 62.31 | 64.02 | 64.02 | 4,518,472 |
| 10 Jan 2024 | 60.99 | 63.80 | 60.43 | 62.76 | 62.76 | 5,660,204 |
| 09 Jan 2024 | 60.50 | 62.10 | 59.91 | 60.97 | 60.97 | 3,595,696 |
| 08 Jan 2024 | 61.01 | 61.61 | 60.13 | 60.43 | 60.43 | 3,267,467 |
| 05 Jan 2024 | 61.97 | 62.81 | 60.89 | 61.08 | 61.08 | 2,959,139 |
| 04 Jan 2024 | 63.65 | 63.70 | 62.01 | 62.37 | 62.37 | 2,741,681 |
| 03 Jan 2024 | 63.55 | 64.85 | 62.98 | 63.85 | 63.85 | 3,535,932 |
| 02 Jan 2024 | 66.00 | 66.45 | 63.80 | 64.00 | 64.00 | 3,767,353 |
| 29 Dec 2023 | 67.46 | 67.86 | 65.99 | 66.45 | 66.45 | 5,481,023 |
| 28 Dec 2023 | 63.42 | 67.70 | 63.35 | 67.31 | 67.31 | 6,581,528 |
| 27 Dec 2023 | 63.60 | 64.08 | 62.85 | 63.55 | 63.55 | 2,730,115 |
| 26 Dec 2023 | 63.50 | 63.87 | 62.99 | 63.72 | 63.72 | 2,628,558 |
| 25 Dec 2023 | 63.19 | 64.60 | 62.70 | 63.64 | 63.64 | 4,182,103 |
| 22 Dec 2023 | 62.87 | 63.77 | 62.22 | 63.19 | 63.19 | 3,706,380 |
| 21 Dec 2023 | 60.92 | 63.39 | 60.66 | 62.98 | 62.98 | 4,905,555 |
| 20 Dec 2023 | 62.25 | 62.57 | 61.25 | 61.29 | 61.29 | 2,658,545 |
| 19 Dec 2023 | 61.09 | 62.35 | 60.88 | 62.35 | 62.35 | 3,224,174 |
| 18 Dec 2023 | 62.10 | 62.36 | 61.09 | 61.29 | 61.29 | 4,126,093 |
| 15 Dec 2023 | 62.90 | 63.50 | 62.00 | 62.41 | 62.41 | 4,884,405 |
| 14 Dec 2023 | 64.60 | 64.88 | 62.50 | 62.56 | 62.56 | 4,562,089 |
| 13 Dec 2023 | 66.28 | 66.32 | 63.85 | 63.86 | 63.86 | 5,146,254 |
| 12 Dec 2023 | 66.90 | 67.50 | 66.09 | 66.28 | 66.28 | 4,055,095 |
| 11 Dec 2023 | 66.24 | 67.55 | 65.27 | 67.19 | 67.19 | 5,224,156 |
| 08 Dec 2023 | 68.00 | 68.48 | 67.09 | 67.09 | 67.09 | 3,184,601 |
| 07 Dec 2023 | 68.02 | 68.34 | 66.80 | 68.00 | 68.00 | 3,471,682 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.